Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.505 | -1.46843594497 | 102.49 | 103.98 | 98.96 | 586045 | 100.86498194 | CS |
| 4 | 36.435 | 56.4446165763 | 64.55 | 103.98 | 63.36 | 1520132 | 90.70721071 | CS |
| 12 | 19.545 | 23.9992632613 | 81.44 | 103.98 | 63.25 | 1197690 | 81.56446994 | CS |
| 26 | 30.725 | 43.7304298321 | 70.26 | 103.98 | 63.25 | 900053 | 78.45355134 | CS |
| 52 | 43.685 | 76.2390924956 | 57.3 | 103.98 | 54.805 | 811537 | 70.9844991 | CS |
| 156 | 63.945 | 172.637688985 | 37.04 | 103.98 | 25.65 | 651050 | 52.48569482 | CS |
| 260 | 80.805 | 400.421209118 | 20.18 | 103.98 | 15.06 | 717423 | 42.37810359 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 101.55 | 1.22 | 1.22 | 100.7 | 103.22 | 100.34 | 598151 |
| 1731714000 | 100.33 | 0.71 | 0.71 | 100.21 | 101.4 | 98.96 | 492846 |
| 1731627600 | 99.62 | -0.83 | -0.83 | 100.95 | 101.28 | 99.15 | 594770 |
| 1731541200 | 100.45 | -1.84 | -1.80 | 102.29 | 102.58 | 100.45 | 640748 |
| 1731454800 | 102.29 | -0.6 | -0.58 | 102.49 | 103.98 | 101.42 | 603709 |
| 1731368400 | 102.89 | 1.01 | 0.99 | 103.35 | 103.35 | 100.655 | 565540 |
| 1731109200 | 101.88 | 2.99 | 3.02 | 99.79 | 103.4 | 99.5051 | 986952 |
| 1731022800 | 98.89 | -0.57 | -0.57 | 99.46 | 99.61 | 98.25 | 794684 |
| 1730936400 | 99.46 | 4.69 | 4.95 | 97.98 | 99.48 | 95.8401 | 1148022 |
| 1730850000 | 94.77 | 1.69 | 1.82 | 93.48 | 95.69 | 93.48 | 1264046 |
| 1730763600 | 93.08 | -0.29 | -0.31 | 92.56 | 94.4 | 91.86 | 582919 |
| 1730500800 | 93.37 | 0.09 | 0.10 | 94.21 | 95.245 | 92.53 | 1404161 |
| 1730414400 | 93.28 | -0.79 | -0.84 | 94.43 | 96.07 | 93.25 | 900614 |
| 1730328000 | 94.07 | 3 | 3.29 | 91.32 | 95.47 | 91.32 | 1154285 |
| 1730241600 | 91.07 | 0.06 | 0.07 | 91.05 | 91.435 | 89.11 | 1040765 |
| 1730155200 | 91.01 | -0.24 | -0.26 | 91.98 | 92.34 | 90.67 | 1539280 |
| 1729896000 | 91.25 | -1.08 | -1.17 | 92.03 | 92.345 | 89.83 | 1634158 |
| 1729809600 | 92.33 | 2.62 | 2.92 | 90.03 | 92.745 | 87.81 | 2575603 |
| 1729723200 | 89.71 | 25.22 | 39.11 | 84.53 | 89.84 | 82.86 | 8917430 |
| 1729636800 | 64.489999 | -0.13 | -0.20 | 64.55 | 65.09 | 63.36 | 2963957 |
| 1729550400 | 64.62 | 0.1 | 0.15 | 64.69 | 65.31 | 63.52 | 1533010 |
| 1729291200 | 64.519999 | -1.14 | -1.74 | 65.959999 | 66.05 | 64.41 | 2577681 |
| 1729204800 | 65.66 | 1.62 | 2.53 | 64 | 65.8 | 63.25 | 3370520 |
| 1729118400 | 64.04 | -6.55 | -9.28 | 69.61 | 71.87 | 63.37 | 6126036 |
| 1729032000 | 70.59 | -0.74 | -1.04 | 70.88 | 71.86 | 70.54 | 1406640 |
| 1728945600 | 71.33 | -0.42 | -0.59 | 71.91 | 72.11 | 70.66 | 959788 |
| 1728686400 | 71.75 | -1.57 | -2.14 | 73.98 | 74.41 | 71.5704 | 1419498 |
| 1728600000 | 73.32 | -1.58 | -2.11 | 74.55 | 75.16 | 73.05 | 1025358 |
| 1728513600 | 74.9 | -2.12 | -2.75 | 77.24 | 77.65 | 74.02 | 1299010 |
| 1728427200 | 77.02 | -1.26 | -1.61 | 78.51 | 78.55 | 76.65 | 878082 |
| 1728340800 | 78.28 | -1.89 | -2.36 | 80.87 | 81.25 | 76.85 | 945577 |
| 1728081600 | 80.17 | -1.9 | -2.32 | 83.32 | 83.66 | 79.88 | 524825 |
| 1727995200 | 82.07 | -1.94 | -2.31 | 83.39 | 84.71 | 81.765 | 487885 |
| 1727908800 | 84.01 | 0.16 | 0.19 | 85.68 | 88.02 | 83.84 | 628372 |
| 1727822400 | 83.85 | -1.46 | -1.71 | 85.3 | 85.445 | 82.99 | 1361273 |
| 1727736000 | 85.31 | 1.36 | 1.62 | 83.93 | 85.49 | 83.76 | 610608 |
| 1727476800 | 83.95 | 0.15 | 0.18 | 84.06 | 85.19 | 83.19 | 914124 |
| 1727390400 | 83.8 | -0.87 | -1.03 | 85.23 | 86.6 | 83.78 | 377164 |
| 1727304000 | 84.67 | -0.45 | -0.53 | 85.51 | 85.51 | 84.02 | 436366 |
| 1727217600 | 85.12 | 0.36 | 0.42 | 84.44 | 85.6386 | 83.87 | 584875 |
| 1727131200 | 84.76 | -0.27 | -0.32 | 85.5 | 85.66 | 83.02 | 541473 |
| 1726872000 | 85.03 | 0.72 | 0.85 | 84.21 | 86.06 | 83.44 | 1329855 |
| 1726785600 | 84.31 | 2.39 | 2.92 | 84 | 84.79 | 82.68 | 1041381 |
| 1726699200 | 81.92 | -0.07 | -0.09 | 81.88 | 83.455 | 81.39 | 1438259 |
| 1726612800 | 81.99 | -0.91 | -1.10 | 83.86 | 84.196 | 81.8 | 1146285 |
| 1726526400 | 82.9 | 0.39 | 0.47 | 82.91 | 83.9 | 82.49 | 416039 |
| 1726267200 | 82.51 | 1.67 | 2.07 | 81.22 | 83.67 | 81.22 | 596163 |
| 1726180800 | 80.84 | 3.14 | 4.04 | 77.98 | 81.65 | 77.31 | 858344 |
| 1726094400 | 77.7 | -0.38 | -0.49 | 77.57 | 77.89 | 76.31 | 523067 |
| 1726008000 | 78.08 | -0.12 | -0.15 | 78.2 | 79.61 | 77.1 | 503614 |
| 1725921600 | 78.2 | -1.29 | -1.62 | 79.63 | 80.16 | 78.2 | 623386 |
| 1725662400 | 79.49 | -1.8 | -2.21 | 81.63 | 81.94 | 79.23 | 527177 |
| 1725576000 | 81.29 | 0.63 | 0.78 | 80.79 | 81.74 | 80.37 | 629489 |
| 1725489600 | 80.66 | -0.06 | -0.07 | 80.22 | 81.56 | 79.55 | 337520 |
| 1725403200 | 80.72 | -1.62 | -1.97 | 81.93 | 82.53 | 80.19 | 615686 |
| 1725057600 | 82.34 | 0.44 | 0.54 | 81.99 | 82.72 | 81.38 | 418006 |
| 1724971200 | 81.9 | 0.17 | 0.21 | 82.4 | 82.8491 | 81.81 | 372748 |
| 1724884800 | 81.73 | -0.26 | -0.32 | 81.74 | 82.66 | 81.52 | 582992 |
| 1724798400 | 81.99 | 0.55 | 0.68 | 81.44 | 82.3 | 81.145 | 292919 |
| 1724712000 | 81.44 | -0.08 | -0.10 | 81.82 | 82.005 | 80.64 | 693148 |
| 1724452800 | 81.52 | 1.72 | 2.16 | 79.98 | 82.005 | 79.96 | 464571 |
| 1724366400 | 79.8 | -0.12 | -0.15 | 79.86 | 81 | 79.13 | 448081 |
| 1724280000 | 79.92 | -0.25 | -0.31 | 80.56 | 81.35 | 79.9 | 445283 |
| 1724193600 | 80.17 | -3.6 | -4.30 | 83.04 | 83.04 | 78.88 | 882450 |
| 1724107200 | 83.77 | 1.24 | 1.50 | 82.06 | 83.97 | 81.88 | 452609 |
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
